日鉄ソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,411 | 1,473 | 1,411 | 1,463 | +55 | +3.9% | 210,700 |
| 2012/08/15 | 1,471 | 1,471 | 1,377 | 1,408 | -62 | -4.2% | 493,000 |
| 2012/08/14 | 1,500 | 1,516 | 1,452 | 1,470 | -29 | -1.9% | 207,100 |
| 2012/08/13 | 1,476 | 1,506 | 1,476 | 1,499 | +12 | +0.8% | 63,900 |
| 2012/08/10 | 1,525 | 1,525 | 1,479 | 1,487 | -53 | -3.4% | 114,100 |
| 2012/08/09 | 1,525 | 1,555 | 1,525 | 1,540 | +5 | +0.3% | 79,100 |
| 2012/08/08 | 1,530 | 1,573 | 1,517 | 1,535 | -7 | -0.5% | 135,300 |
| 2012/08/07 | 1,546 | 1,556 | 1,531 | 1,542 | -10 | -0.6% | 48,100 |
| 2012/08/06 | 1,537 | 1,557 | 1,536 | 1,552 | +27 | +1.8% | 59,800 |
| 2012/08/03 | 1,527 | 1,528 | 1,501 | 1,525 | -20 | -1.3% | 51,500 |
| 2012/08/02 | 1,539 | 1,549 | 1,521 | 1,545 | +15 | +1% | 71,500 |
| 2012/08/01 | 1,525 | 1,538 | 1,511 | 1,530 | +5 | +0.3% | 153,400 |
| 2012/07/31 | 1,485 | 1,555 | 1,483 | 1,525 | +22 | +1.5% | 255,600 |
| 2012/07/30 | 1,409 | 1,550 | 1,374 | 1,503 | +109 | +7.8% | 524,500 |
| 2012/07/27 | 1,393 | 1,399 | 1,380 | 1,394 | +2 | +0.1% | 140,800 |
| 2012/07/26 | 1,385 | 1,394 | 1,358 | 1,392 | +28 | +2.1% | 182,500 |
| 2012/07/25 | 1,377 | 1,383 | 1,352 | 1,364 | -12 | -0.9% | 128,000 |
| 2012/07/24 | 1,387 | 1,400 | 1,347 | 1,376 | -19 | -1.4% | 186,900 |
| 2012/07/23 | 1,377 | 1,416 | 1,372 | 1,395 | +34 | +2.5% | 236,600 |
| 2012/07/20 | 1,381 | 1,389 | 1,356 | 1,361 | -4 | -0.3% | 197,600 |
| 2012/07/19 | 1,360 | 1,379 | 1,353 | 1,365 | +9 | +0.7% | 131,800 |
| 2012/07/18 | 1,371 | 1,375 | 1,350 | 1,356 | -1 | -0.1% | 105,100 |
| 2012/07/17 | 1,395 | 1,395 | 1,354 | 1,357 | -13 | -0.9% | 124,800 |
| 2012/07/13 | 1,356 | 1,382 | 1,349 | 1,370 | +15 | +1.1% | 148,700 |
| 2012/07/12 | 1,351 | 1,370 | 1,346 | 1,355 | -5 | -0.4% | 182,200 |
| 2012/07/11 | 1,340 | 1,365 | 1,336 | 1,360 | +14 | +1% | 171,900 |
| 2012/07/10 | 1,376 | 1,387 | 1,343 | 1,346 | -29 | -2.1% | 148,400 |
| 2012/07/09 | 1,370 | 1,381 | 1,356 | 1,375 | +4 | +0.3% | 103,900 |
| 2012/07/06 | 1,406 | 1,412 | 1,358 | 1,371 | -34 | -2.4% | 282,000 |
| 2012/07/05 | 1,425 | 1,429 | 1,394 | 1,405 | -28 | -2% | 232,000 |
| 2012/07/04 | 1,455 | 1,456 | 1,426 | 1,433 | +8 | +0.6% | 97,200 |
| 2012/07/03 | 1,405 | 1,447 | 1,400 | 1,425 | +44 | +3.2% | 250,400 |
| 2012/07/02 | 1,388 | 1,396 | 1,367 | 1,381 | +23 | +1.7% | 169,700 |
| 2012/06/29 | 1,331 | 1,360 | 1,324 | 1,358 | +22 | +1.6% | 370,800 |
| 2012/06/28 | 1,399 | 1,399 | 1,328 | 1,336 | -43 | -3.1% | 526,700 |
| 2012/06/27 | 1,392 | 1,395 | 1,367 | 1,379 | -3 | -0.2% | 290,400 |
| 2012/06/26 | 1,415 | 1,415 | 1,369 | 1,382 | -33 | -2.3% | 95,700 |
| 2012/06/25 | 1,409 | 1,420 | 1,402 | 1,415 | +15 | +1.1% | 51,300 |
| 2012/06/22 | 1,422 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 41,800 |
| 2012/06/21 | 1,420 | 1,427 | 1,408 | 1,422 | +13 | +0.9% | 58,400 |
| 2012/06/20 | 1,390 | 1,410 | 1,390 | 1,409 | +31 | +2.2% | 71,900 |
| 2012/06/19 | 1,350 | 1,384 | 1,350 | 1,378 | +30 | +2.2% | 53,500 |
| 2012/06/18 | 1,382 | 1,382 | 1,346 | 1,348 | -7 | -0.5% | 132,900 |
| 2012/06/15 | 1,357 | 1,368 | 1,355 | 1,355 | +5 | +0.4% | 53,900 |
| 2012/06/14 | 1,350 | 1,376 | 1,345 | 1,350 | -15 | -1.1% | 67,600 |
| 2012/06/13 | 1,371 | 1,379 | 1,362 | 1,365 | ±0 | ±0% | 34,900 |
| 2012/06/12 | 1,352 | 1,374 | 1,347 | 1,365 | -11 | -0.8% | 64,800 |
| 2012/06/11 | 1,384 | 1,387 | 1,369 | 1,376 | +22 | +1.6% | 76,300 |
| 2012/06/08 | 1,392 | 1,396 | 1,342 | 1,354 | -55 | -3.9% | 222,800 |
| 2012/06/07 | 1,409 | 1,423 | 1,401 | 1,409 | +10 | +0.7% | 59,300 |
3001～
3050
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＳＯＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| スクエニＨＤ | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
